125.50
마지막 업데이트: 2025-10-08
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 126.00 | 126.00 | 125.00 | 125.00 | 1.3K |
| 09:20 | 125.50 | 126.30 | 125.50 | 125.95 | 1.1K |
| 09:25 | 125.65 | 125.65 | 125.55 | 125.65 | 0.0K |
| 09:30 | 125.30 | 126.00 | 125.30 | 126.00 | 1.1K |
| 09:35 | 126.10 | 126.25 | 126.05 | 126.05 | 0.5K |
| 09:45 | 126.20 | 126.25 | 126.20 | 126.25 | 1.2K |
| 09:55 | 126.45 | 126.45 | 126.40 | 126.45 | 1.5K |
| 10:05 | 126.00 | 126.00 | 126.00 | 126.00 | 0.3K |
| 10:10 | 125.75 | 126.25 | 125.75 | 126.25 | 0.1K |
| 10:15 | 125.90 | 125.90 | 125.90 | 125.90 | 0.0K |
| 10:20 | 125.90 | 125.90 | 125.90 | 125.90 | 0.1K |
| 10:25 | 125.55 | 125.55 | 125.55 | 125.55 | 0.0K |
| 10:35 | 125.30 | 125.55 | 125.30 | 125.55 | 1.1K |
| 10:55 | 125.55 | 125.55 | 125.10 | 125.25 | 0.3K |
| 11:00 | 125.60 | 125.60 | 125.60 | 125.60 | 0.0K |
| 11:05 | 125.50 | 125.50 | 125.50 | 125.50 | 0.0K |
| 11:15 | 125.95 | 125.95 | 125.70 | 125.70 | 1.2K |
| 11:25 | 125.90 | 125.90 | 125.90 | 125.90 | 0.0K |
| 11:30 | 125.95 | 125.95 | 125.95 | 125.95 | 0.3K |
| 11:35 | 126.00 | 126.30 | 126.00 | 126.30 | 0.3K |
| 11:40 | 125.95 | 125.95 | 125.80 | 125.85 | 0.4K |
| 11:45 | 125.70 | 125.70 | 125.55 | 125.55 | 1.3K |
| 11:50 | 125.55 | 125.55 | 125.55 | 125.55 | 1.0K |
| 12:05 | 125.40 | 125.40 | 125.30 | 125.30 | 0.0K |
| 12:10 | 125.45 | 125.50 | 125.30 | 125.30 | 0.5K |
| 12:15 | 125.10 | 125.10 | 125.00 | 125.00 | 0.9K |
| 12:20 | 125.00 | 125.00 | 124.85 | 124.85 | 0.0K |
| 12:25 | 124.90 | 124.90 | 124.60 | 124.80 | 1.8K |
| 12:30 | 125.05 | 125.05 | 125.05 | 125.05 | 0.1K |
| 12:35 | 125.00 | 125.00 | 125.00 | 125.00 | 0.4K |
| 12:40 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0K |
| 12:45 | 124.95 | 124.95 | 124.95 | 124.95 | 0.4K |
| 12:50 | 125.00 | 125.00 | 125.00 | 125.00 | 0.1K |
| 13:00 | 124.95 | 124.95 | 124.70 | 124.70 | 0.3K |
| 13:05 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0K |
| 13:20 | 124.80 | 124.80 | 124.80 | 124.80 | 0.2K |
| 13:25 | 124.80 | 124.80 | 124.80 | 124.80 | 0.0K |
| 13:40 | 124.25 | 124.25 | 124.10 | 124.10 | 2.8K |
| 13:45 | 124.10 | 124.65 | 124.10 | 124.45 | 1.1K |
| 13:50 | 124.35 | 124.45 | 124.25 | 124.25 | 0.3K |
| 13:55 | 124.25 | 124.25 | 124.25 | 124.25 | 0.0K |
| 14:05 | 124.10 | 124.10 | 123.60 | 123.75 | 0.8K |
| 14:10 | 123.95 | 124.15 | 123.90 | 124.15 | 0.5K |
| 14:15 | 124.15 | 124.15 | 124.00 | 124.00 | 0.3K |
| 14:20 | 123.95 | 124.00 | 123.95 | 124.00 | 0.4K |
| 14:25 | 123.85 | 124.20 | 123.85 | 124.20 | 0.5K |
| 14:30 | 124.20 | 124.20 | 124.20 | 124.20 | 0.0K |
| 14:35 | 124.20 | 124.20 | 124.20 | 124.20 | 1.1K |
| 14:40 | 124.45 | 124.45 | 124.45 | 124.45 | 0.2K |
| 14:45 | 124.40 | 124.40 | 124.10 | 124.20 | 0.1K |
| 14:50 | 124.20 | 124.35 | 124.20 | 124.35 | 0.5K |
| 14:55 | 124.35 | 124.35 | 124.35 | 124.35 | 0.0K |
| 15:00 | 124.35 | 124.50 | 124.35 | 124.50 | 0.2K |
| 15:05 | 124.40 | 124.55 | 124.40 | 124.55 | 0.1K |
| 15:10 | 124.40 | 124.40 | 124.20 | 124.20 | 0.1K |
| 15:15 | 124.50 | 124.50 | 124.40 | 124.40 | 0.1K |
| 15:20 | 124.20 | 124.25 | 124.15 | 124.15 | 0.2K |
| 15:25 | 124.30 | 124.50 | 123.95 | 124.35 | 0.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-08 | 126.00 | 127.45 | 124.70 | 125.50 | 0.0M |
| 2025-10-07 | 126.60 | 127.10 | 125.00 | 125.80 | 0.0M |
| 2025-10-06 | 127.35 | 128.75 | 125.65 | 126.65 | 0.0M |
| 2025-10-03 | 126.30 | 127.80 | 125.90 | 127.25 | 0.0M |
| 2025-10-01 | 127.10 | 129.95 | 125.50 | 126.15 | 0.1M |
| 2025-09-30 | 124.10 | 126.45 | 123.60 | 124.35 | 0.0M |
| 2025-09-29 | 124.50 | 126.40 | 122.70 | 125.55 | 0.0M |
| 2025-09-26 | 127.10 | 127.10 | 123.20 | 123.75 | 0.1M |
| 2025-09-25 | 129.00 | 130.40 | 127.30 | 128.05 | 0.0M |
| 2025-09-24 | 129.85 | 131.00 | 127.65 | 128.45 | 0.1M |
| 2025-09-23 | 131.00 | 131.40 | 129.65 | 130.35 | 0.0M |
| 2025-09-22 | 131.35 | 132.50 | 129.80 | 130.10 | 0.0M |
| 2025-09-19 | 132.85 | 134.00 | 130.80 | 131.40 | 0.0M |
| 2025-09-18 | 134.10 | 134.90 | 131.80 | 132.45 | 0.0M |
| 2025-09-17 | 135.00 | 136.50 | 132.20 | 133.60 | 0.0M |
| 2025-09-16 | 133.00 | 138.05 | 132.30 | 134.55 | 0.1M |
| 2025-09-15 | 131.80 | 134.05 | 131.55 | 132.25 | 0.0M |
| 2025-09-12 | 133.95 | 134.85 | 131.70 | 132.15 | 0.0M |
| 2025-09-11 | 133.40 | 135.25 | 133.30 | 133.80 | 0.1M |
| 2025-09-10 | 131.80 | 133.60 | 131.25 | 132.75 | 0.1M |
| 2025-09-09 | 130.55 | 134.35 | 130.55 | 131.20 | 0.0M |
| 2025-09-08 | 131.50 | 133.15 | 131.20 | 131.60 | 0.0M |
| 2025-09-05 | 132.80 | 134.00 | 129.65 | 131.50 | 0.2M |
| 2025-09-04 | 135.85 | 136.25 | 132.15 | 132.80 | 0.1M |
| 2025-09-03 | 130.90 | 135.90 | 128.90 | 134.90 | 0.1M |
| 2025-09-02 | 127.50 | 132.90 | 126.75 | 128.60 | 0.1M |
| 2025-09-01 | 124.00 | 127.95 | 123.00 | 127.45 | 0.0M |
| 2025-08-29 | 124.00 | 124.55 | 121.40 | 122.55 | 0.1M |
| 2025-08-28 | 124.00 | 126.50 | 123.10 | 123.65 | 0.0M |
| 2025-08-26 | 128.90 | 128.90 | 124.95 | 125.40 | 0.0M |
| 2025-08-25 | 131.65 | 132.70 | 128.70 | 128.90 | 0.1M |
| 2025-08-22 | 132.65 | 132.90 | 131.20 | 132.05 | 0.0M |
| 2025-08-21 | 134.00 | 135.00 | 132.20 | 132.40 | 0.0M |
| 2025-08-20 | 133.50 | 135.25 | 132.85 | 133.85 | 0.0M |
| 2025-08-19 | 133.00 | 134.25 | 132.30 | 133.50 | 0.1M |
| 2025-08-18 | 134.00 | 134.95 | 132.60 | 133.05 | 0.1M |
| 2025-08-14 | 134.00 | 135.00 | 130.55 | 132.70 | 0.0M |
| 2025-08-13 | 132.05 | 135.15 | 131.50 | 134.00 | 0.0M |
| 2025-08-12 | 135.10 | 135.70 | 131.00 | 132.05 | 0.1M |
| 2025-08-11 | 128.80 | 138.00 | 126.10 | 132.70 | 0.9M |
| 2025-08-08 | 125.50 | 125.70 | 123.05 | 124.40 | 0.0M |
| 2025-08-07 | 123.00 | 125.25 | 121.25 | 124.75 | 0.0M |
| 2025-08-06 | 126.70 | 126.75 | 122.50 | 122.80 | 0.1M |
| 2025-08-05 | 125.70 | 127.50 | 124.00 | 126.90 | 0.0M |
| 2025-08-04 | 124.50 | 126.00 | 123.70 | 125.40 | 0.0M |
| 2025-08-01 | 128.05 | 128.95 | 123.65 | 124.20 | 0.0M |
| 2025-07-31 | 127.25 | 130.70 | 125.95 | 128.60 | 0.1M |
| 2025-07-30 | 128.20 | 131.40 | 126.90 | 129.85 | 0.0M |
| 2025-07-29 | 126.20 | 128.95 | 125.20 | 128.10 | 0.0M |
| 2025-07-28 | 128.15 | 131.20 | 126.00 | 126.40 | 0.1M |
| 2025-07-25 | 129.00 | 131.85 | 127.25 | 127.60 | 0.1M |
| 2025-07-24 | 132.35 | 133.05 | 129.90 | 130.05 | 0.0M |
| 2025-07-23 | 132.95 | 133.60 | 131.80 | 132.35 | 0.0M |
| 2025-07-22 | 134.80 | 134.80 | 132.45 | 132.70 | 0.0M |
| 2025-07-21 | 132.75 | 135.20 | 132.05 | 133.00 | 0.0M |
| 2025-07-18 | 134.80 | 135.60 | 132.75 | 134.35 | 0.0M |
| 2025-07-17 | 135.00 | 137.50 | 133.75 | 134.00 | 0.0M |
| 2025-07-16 | 134.15 | 137.85 | 134.15 | 134.80 | 0.0M |
| 2025-07-15 | 131.20 | 136.00 | 131.20 | 135.20 | 0.0M |
| 2025-07-14 | 132.30 | 133.00 | 131.10 | 131.40 | 0.0M |
| 2025-07-11 | 134.05 | 135.00 | 132.45 | 133.30 | 0.0M |
| 2025-07-10 | 134.15 | 135.30 | 132.70 | 134.85 | 0.0M |
| 2025-07-09 | 131.45 | 135.25 | 130.95 | 134.00 | 0.1M |
| 2025-07-08 | 130.55 | 132.70 | 129.40 | 130.90 | 0.0M |
| 2025-07-07 | 130.70 | 132.70 | 130.40 | 131.25 | 0.0M |
| 2025-07-04 | 133.95 | 134.00 | 131.10 | 132.10 | 0.1M |
| 2025-07-03 | 134.30 | 136.40 | 133.15 | 133.45 | 0.0M |
| 2025-07-02 | 135.35 | 136.75 | 134.10 | 134.30 | 0.0M |
| 2025-07-01 | 136.80 | 137.40 | 134.60 | 136.05 | 0.0M |
| 2025-06-30 | 135.50 | 138.60 | 135.50 | 136.35 | 0.0M |
| 2025-06-27 | 137.05 | 138.10 | 135.05 | 135.95 | 0.0M |
| 2025-06-26 | 137.50 | 139.50 | 135.50 | 135.90 | 0.0M |
| 2025-06-25 | 132.40 | 137.70 | 131.10 | 136.80 | 0.1M |
| 2025-06-24 | 132.25 | 133.30 | 130.50 | 130.85 | 0.1M |
| 2025-06-23 | 129.95 | 132.55 | 129.30 | 131.40 | 0.1M |
| 2025-06-20 | 136.55 | 138.55 | 130.45 | 131.65 | 0.1M |
| 2025-06-19 | 142.00 | 143.95 | 136.40 | 137.25 | 0.1M |
| 2025-06-18 | 140.05 | 147.00 | 139.00 | 142.80 | 0.2M |
| 2025-06-17 | 143.45 | 144.60 | 139.10 | 140.65 | 0.1M |
| 2025-06-16 | 134.45 | 146.30 | 133.20 | 143.40 | 0.2M |
| 2025-06-13 | 130.95 | 136.00 | 130.75 | 134.75 | 0.0M |
| 2025-06-12 | 134.10 | 138.25 | 133.55 | 134.50 | 0.1M |
| 2025-06-11 | 134.95 | 139.45 | 134.80 | 136.25 | 0.1M |
| 2025-06-10 | 132.60 | 136.55 | 132.60 | 135.80 | 0.0M |
| 2025-06-09 | 132.00 | 136.45 | 131.30 | 131.95 | 0.1M |
| 2025-06-06 | 133.85 | 133.85 | 130.85 | 131.20 | 0.1M |
| 2025-06-05 | 133.00 | 136.50 | 132.35 | 133.60 | 0.1M |
| 2025-06-04 | 126.50 | 132.85 | 125.40 | 132.25 | 0.1M |
| 2025-06-03 | 126.85 | 129.00 | 125.40 | 125.80 | 0.1M |
| 2025-06-02 | 124.55 | 129.15 | 124.55 | 126.55 | 0.1M |
| 2025-05-30 | 133.00 | 133.45 | 124.50 | 127.25 | 0.1M |
| 2025-05-29 | 132.00 | 133.95 | 130.50 | 132.85 | 0.0M |
| 2025-05-28 | 132.25 | 134.00 | 131.55 | 132.55 | 0.0M |
| 2025-05-27 | 130.70 | 131.90 | 129.30 | 131.55 | 0.0M |
| 2025-05-26 | 129.85 | 131.50 | 129.00 | 130.05 | 0.0M |
| 2025-05-23 | 127.75 | 133.70 | 126.50 | 129.15 | 0.2M |
| 2025-05-22 | 127.25 | 129.30 | 125.20 | 125.75 | 0.0M |
| 2025-05-21 | 126.30 | 129.00 | 125.45 | 128.80 | 0.0M |
| 2025-05-20 | 129.85 | 129.90 | 126.00 | 126.50 | 0.0M |
| 2025-05-19 | 129.95 | 133.00 | 129.15 | 129.35 | 0.1M |
| 2025-05-16 | 133.00 | 133.05 | 129.00 | 129.50 | 0.0M |
| 2025-05-15 | 124.40 | 131.95 | 124.35 | 130.80 | 0.1M |
| 2025-05-14 | 123.80 | 125.10 | 122.65 | 124.35 | 0.0M |
| 2025-05-13 | 118.95 | 124.00 | 118.95 | 122.35 | 0.0M |
| 2025-05-12 | 115.00 | 119.50 | 115.00 | 118.85 | 0.1M |
| 2025-05-09 | 110.90 | 114.00 | 110.05 | 112.60 | 0.1M |
| 2025-05-08 | 115.50 | 117.20 | 112.10 | 113.00 | 0.0M |
| 2025-05-07 | 110.65 | 114.70 | 110.65 | 113.90 | 0.0M |
| 2025-05-06 | 115.80 | 117.60 | 113.35 | 113.85 | 0.1M |
| 2025-05-05 | 115.80 | 117.60 | 114.30 | 116.75 | 0.0M |
| 2025-05-02 | 115.75 | 117.25 | 113.70 | 115.05 | 0.1M |
| 2025-04-30 | 119.00 | 119.00 | 113.75 | 116.60 | 0.0M |
| 2025-04-29 | 118.45 | 120.70 | 118.10 | 119.00 | 0.0M |
| 2025-04-28 | 117.40 | 119.30 | 116.35 | 117.60 | 0.0M |
| 2025-04-25 | 123.10 | 123.25 | 117.60 | 118.20 | 0.0M |
| 2025-04-24 | 123.00 | 124.55 | 121.70 | 123.10 | 0.0M |
| 2025-04-23 | 123.05 | 124.00 | 119.80 | 122.05 | 0.0M |
| 2025-04-22 | 120.60 | 124.05 | 120.00 | 122.95 | 0.1M |
| 2025-04-21 | 118.45 | 121.35 | 115.80 | 120.45 | 0.1M |
| 2025-04-17 | 116.05 | 118.80 | 113.25 | 117.20 | 0.0M |
| 2025-04-16 | 113.60 | 118.75 | 113.10 | 115.35 | 0.1M |
| 2025-04-15 | 112.55 | 114.70 | 109.55 | 112.85 | 0.1M |
| 2025-04-11 | 113.15 | 113.90 | 107.50 | 110.20 | 0.1M |
| 2025-04-09 | 115.55 | 116.35 | 109.10 | 110.10 | 0.1M |
| 2025-04-08 | 115.00 | 117.70 | 114.55 | 116.85 | 0.1M |
| 2025-04-07 | 115.00 | 115.00 | 108.50 | 112.70 | 0.2M |
| 2025-04-04 | 126.95 | 126.95 | 119.50 | 120.65 | 0.1M |
| 2025-04-03 | 124.60 | 127.60 | 124.10 | 127.20 | 0.0M |
| 2025-04-02 | 125.85 | 126.00 | 121.70 | 124.95 | 0.0M |
| 2025-04-01 | 122.00 | 126.85 | 121.85 | 125.90 | 0.1M |
| 2025-03-28 | 131.55 | 133.55 | 118.50 | 120.90 | 0.2M |
| 2025-03-27 | 130.30 | 137.20 | 127.40 | 129.95 | 0.3M |
| 2025-03-26 | 135.30 | 137.10 | 130.20 | 130.75 | 0.1M |
| 2025-03-25 | 141.05 | 141.75 | 134.40 | 134.95 | 1.3M |
| 2025-03-24 | 141.70 | 145.00 | 139.90 | 140.10 | 1.8M |
| 2025-03-21 | 135.25 | 143.00 | 135.25 | 141.25 | 0.1M |
| 2025-03-20 | 136.70 | 138.80 | 134.40 | 135.05 | 0.1M |
| 2025-03-19 | 131.80 | 139.95 | 131.80 | 135.85 | 0.1M |
| 2025-03-18 | 128.05 | 132.40 | 128.05 | 131.25 | 0.1M |
| 2025-03-17 | 130.05 | 130.80 | 126.10 | 127.35 | 0.1M |
| 2025-03-13 | 132.05 | 134.30 | 128.65 | 129.70 | 0.1M |
| 2025-03-12 | 134.95 | 135.70 | 131.10 | 131.95 | 0.0M |
| 2025-03-11 | 134.30 | 139.00 | 132.60 | 134.50 | 0.1M |
| 2025-03-10 | 144.00 | 144.75 | 135.00 | 135.35 | 0.1M |
| 2025-03-07 | 140.30 | 145.80 | 139.90 | 143.85 | 0.1M |
| 2025-03-06 | 142.95 | 143.50 | 139.50 | 140.40 | 0.0M |
| 2025-03-05 | 135.95 | 143.00 | 135.95 | 141.00 | 0.2M |
| 2025-03-04 | 135.15 | 138.75 | 134.70 | 135.90 | 0.1M |
| 2025-03-03 | 139.90 | 140.35 | 131.35 | 138.50 | 0.1M |
| 2025-02-28 | 137.90 | 139.95 | 136.00 | 137.85 | 0.1M |
| 2025-02-27 | 140.00 | 142.50 | 136.40 | 137.85 | 0.1M |
| 2025-02-25 | 141.30 | 142.60 | 138.35 | 139.30 | 0.0M |
| 2025-02-24 | 137.60 | 144.50 | 135.65 | 142.20 | 0.1M |
| 2025-02-21 | 141.00 | 145.55 | 138.00 | 138.60 | 0.1M |
| 2025-02-20 | 135.60 | 143.15 | 133.95 | 141.40 | 0.2M |
| 2025-02-19 | 130.95 | 138.50 | 130.10 | 134.95 | 0.1M |
| 2025-02-18 | 131.00 | 139.55 | 131.00 | 132.00 | 0.5M |
| 2025-02-17 | 132.00 | 132.10 | 125.80 | 127.40 | 0.1M |
| 2025-02-14 | 137.60 | 138.10 | 129.00 | 131.75 | 0.1M |
| 2025-02-13 | 144.90 | 160.00 | 136.50 | 139.95 | 6.9M |
| 2025-02-12 | 131.75 | 149.90 | 125.30 | 146.35 | 0.1M |
| 2025-02-11 | 136.40 | 136.40 | 129.95 | 131.85 | 0.1M |
| 2025-02-10 | 141.10 | 141.85 | 135.85 | 136.80 | 0.0M |
| 2025-02-07 | 144.00 | 144.15 | 139.75 | 141.55 | 0.0M |
| 2025-02-06 | 143.80 | 144.95 | 141.85 | 142.95 | 0.0M |
| 2025-02-05 | 143.75 | 145.70 | 141.80 | 143.50 | 0.1M |
| 2025-02-04 | 141.95 | 143.90 | 140.90 | 141.80 | 0.0M |
| 2025-02-03 | 143.95 | 144.15 | 139.45 | 140.10 | 0.0M |
| 2025-02-01 | 143.95 | 148.60 | 143.40 | 145.95 | 0.0M |
| 2025-01-31 | 139.45 | 144.00 | 137.35 | 142.75 | 0.1M |
| 2025-01-30 | 140.55 | 144.75 | 138.45 | 139.35 | 0.1M |
| 2025-01-29 | 140.75 | 144.50 | 139.80 | 141.10 | 0.1M |
| 2025-01-28 | 147.00 | 147.00 | 139.00 | 139.55 | 0.1M |
| 2025-01-27 | 152.55 | 152.75 | 144.25 | 145.90 | 0.1M |
| 2025-01-24 | 157.95 | 158.20 | 152.75 | 153.55 | 0.0M |
| 2025-01-23 | 159.00 | 159.00 | 157.00 | 157.45 | 0.0M |
| 2025-01-22 | 164.00 | 164.00 | 157.00 | 158.10 | 0.0M |
| 2025-01-21 | 165.50 | 167.00 | 162.05 | 163.60 | 0.0M |
| 2025-01-20 | 164.15 | 166.45 | 163.05 | 165.45 | 0.0M |
| 2025-01-17 | 165.05 | 166.50 | 163.50 | 164.40 | 0.0M |
| 2025-01-16 | 160.05 | 167.00 | 160.05 | 166.05 | 0.1M |
| 2025-01-15 | 157.00 | 161.00 | 157.00 | 159.50 | 0.0M |
| 2025-01-14 | 155.00 | 158.95 | 155.00 | 157.00 | 0.0M |
| 2025-01-13 | 160.75 | 163.75 | 152.80 | 153.45 | 0.1M |
| 2025-01-10 | 168.90 | 168.90 | 161.75 | 162.50 | 0.0M |
| 2025-01-09 | 169.70 | 171.90 | 167.75 | 168.20 | 0.0M |
| 2025-01-08 | 171.05 | 171.65 | 168.20 | 169.25 | 0.0M |
| 2025-01-07 | 169.90 | 173.00 | 169.90 | 170.65 | 0.0M |
| 2025-01-06 | 176.05 | 176.40 | 168.25 | 169.45 | 0.0M |
| 2025-01-03 | 180.90 | 180.90 | 175.45 | 176.00 | 0.0M |
| 2025-01-02 | 177.00 | 180.55 | 175.60 | 177.70 | 0.0M |
| 2025-01-01 | 178.35 | 179.50 | 176.00 | 176.95 | 0.0M |